茂业商业 sh.600828
4.38
-0.23%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 5.45 | 5.56 | 5.31 | 5.35 | -3.25% | 1.41 | 1.50% |
| 2026-03-20 | 5.72 | 5.84 | 5.52 | 5.53 | -4.82% | 1.45 | 1.48% |
| 2026-03-19 | 5.89 | 5.99 | 5.74 | 5.81 | -1.19% | 1.89 | 1.88% |
| 2026-03-18 | 5.98 | 6.04 | 5.80 | 5.88 | -2.00% | 1.52 | 1.49% |
| 2026-03-17 | 6.13 | 6.24 | 5.99 | 6.00 | -3.07% | 1.39 | 1.32% |
| 2026-03-16 | 6.15 | 6.25 | 6.06 | 6.19 | +1.98% | 1.71 | 1.61% |
| 2026-03-13 | 6.21 | 6.34 | 6.05 | 6.07 | -3.04% | 1.99 | 1.86% |
| 2026-03-12 | 6.34 | 6.42 | 6.24 | 6.26 | -1.57% | 1.66 | 1.52% |
| 2026-03-11 | 6.42 | 6.52 | 6.33 | 6.36 | -1.85% | 2.35 | 2.12% |
| 2026-03-10 | 6.42 | 6.57 | 6.25 | 6.48 | +1.73% | 4.05 | 3.65% |
| 2026-03-09 | 6.27 | 6.50 | 6.27 | 6.37 | -0.47% | 2.44 | 2.21% |
| 2026-03-06 | 6.45 | 6.58 | 6.36 | 6.40 | -1.99% | 4.29 | 3.84% |
| 2026-03-05 | 6.02 | 6.53 | 5.97 | 6.53 | +9.93% | 4.17 | 3.78% |
| 2026-03-04 | 5.72 | 5.99 | 5.62 | 5.94 | +0.34% | 2.14 | 2.12% |
| 2026-03-03 | 5.85 | 6.09 | 5.85 | 5.92 | +0.51% | 2.61 | 2.52% |
| 2026-03-02 | 6.12 | 6.13 | 5.87 | 5.89 | -6.80% | 2.75 | 2.66% |
| 2026-02-27 | 6.18 | 6.34 | 6.13 | 6.32 | +1.61% | 2.40 | 2.21% |
| 2026-02-26 | 6.39 | 6.40 | 6.19 | 6.22 | -4.16% | 3.22 | 2.97% |
| 2026-02-25 | 6.24 | 6.74 | 6.17 | 6.49 | +5.02% | 5.40 | 4.82% |
| 2026-02-24 | 6.29 | 6.42 | 6.16 | 6.18 | +0.49% | 3.17 | 2.92% |